SP Funds S&P Global REIT Sharia ETF (SPRE) Historical Stock Data
19.78 ↑0.07 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPRE is down -0.08% a day on average. There have been 13 days where SP Funds S&P Global REIT Sharia ETF closed green and 17 days where SPRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 19.71 | 19.78 | ↑$0.07 (0.38%) | 19.69 | 19.80 | 34.66K |
| 2025-12-23 | 19.68 | 19.71 | ↑$0.03 (0.15%) | 19.61 | 19.74 | 50.53K |
| 2025-12-22 | 19.40 | 19.46 | ↑$0.06 (0.31%) | 19.37 | 19.54 | 50.44K |
| 2025-12-19 | 19.43 | 19.43 | ↓$0.00 (-0.01%) | 19.39 | 19.54 | 12.07K |
| 2025-12-18 | 19.56 | 19.40 | ↓$0.16 (-0.81%) | 19.36 | 19.57 | 33.81K |
| 2025-12-17 | 19.38 | 19.46 | ↑$0.08 (0.41%) | 19.38 | 19.54 | 39.08K |
| 2025-12-16 | 19.54 | 19.42 | ↓$0.12 (-0.61%) | 19.35 | 19.54 | 43.17K |
| 2025-12-15 | 19.45 | 19.50 | ↑$0.05 (0.26%) | 19.38 | 19.51 | 58.87K |
| 2025-12-12 | 19.45 | 19.36 | ↓$0.09 (-0.46%) | 19.34 | 19.55 | 24.68K |
| 2025-12-11 | 19.41 | 19.40 | ↓$0.01 (-0.05%) | 19.36 | 19.50 | 60K |
| 2025-12-10 | 19.27 | 19.40 | ↑$0.13 (0.70%) | 19.27 | 19.40 | 24.86K |
| 2025-12-09 | 19.45 | 19.28 | ↓$0.17 (-0.87%) | 19.28 | 19.46 | 53.16K |
| 2025-12-08 | 19.50 | 19.39 | ↓$0.11 (-0.56%) | 19.37 | 19.50 | 64.44K |
| 2025-12-05 | 19.46 | 19.42 | ↓$0.04 (-0.21%) | 19.42 | 19.53 | 26.10K |
| 2025-12-04 | 19.39 | 19.39 | ↑$0.00 (0.00%) | 19.39 | 19.57 | 49.05K |
| 2025-12-03 | 19.63 | 19.57 | ↓$0.06 (-0.31%) | 19.46 | 19.66 | 62.03K |
| 2025-12-02 | 19.56 | 19.51 | ↓$0.05 (-0.26%) | 19.46 | 19.66 | 63.60K |
| 2025-12-01 | 19.60 | 19.56 | ↓$0.04 (-0.20%) | 19.55 | 19.69 | 124.10K |
| 2025-11-28 | 19.58 | 19.66 | ↑$0.08 (0.41%) | 19.46 | 19.80 | 53.78K |
| 2025-11-26 | 19.48 | 19.65 | ↑$0.17 (0.87%) | 19.48 | 19.75 | 37.17K |
| 2025-11-25 | 19.47 | 19.56 | ↑$0.09 (0.48%) | 19.44 | 19.65 | 48.45K |
| 2025-11-24 | 19.46 | 19.51 | ↑$0.05 (0.26%) | 19.30 | 19.54 | 55.44K |
| 2025-11-21 | 19.15 | 19.39 | ↑$0.24 (1.25%) | 19.12 | 19.50 | 32.81K |
| 2025-11-20 | 19.34 | 19.14 | ↓$0.20 (-1.03%) | 19.14 | 19.40 | 54.08K |
| 2025-11-19 | 19.18 | 19.09 | ↓$0.09 (-0.50%) | 19.06 | 19.20 | 38.16K |
| 2025-11-18 | 19.08 | 19.18 | ↑$0.10 (0.52%) | 19.08 | 19.27 | 47.75K |
| 2025-11-17 | 19.33 | 19.16 | ↓$0.17 (-0.91%) | 19.15 | 19.35 | 59.99K |
| 2025-11-14 | 19.26 | 19.24 | ↓$0.02 (-0.11%) | 19.15 | 19.29 | 12.50K |
| 2025-11-13 | 19.45 | 19.19 | ↓$0.26 (-1.34%) | 19.19 | 19.45 | 36.15K |
| 2025-11-12 | 19.53 | 19.50 | ↓$0.03 (-0.15%) | 19.47 | 19.60 | 37K |
Create an account or log in to view more rows.
$SPRE take what we can get
$SPRE about to pop IMHO
$SPRE what time we going green?
$SPRE MAY RIP TOMORROW
$SPRE we need one good push to moon this.
$SPRE f this stock
$SPRE R-E-L-A-X Green is coming
$SPRE what happen
$SPRE lock and load
$SPRE today will be a nice green day LFG!!!